UK markets closed

Banco BTG Pactual S.A. UNITS (1 COM & 2 PRF CL'A') (BPAC11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
37.81+0.50 (+1.34%)
As of 02:47PM BRT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202437.3137.9736.9137.8137.815,429,200
20 Feb 202436.5837.6036.5837.3137.316,251,700
19 Feb 202436.1136.9636.0136.8936.893,649,700
16 Feb 202436.7336.8336.0936.4236.424,919,400
15 Feb 202437.0837.2036.3136.7236.728,124,700
14 Feb 202437.1237.3936.8437.0237.024,706,500
09 Feb 202437.3237.6937.1637.5737.578,294,200
08 Feb 202438.2438.6037.2437.3337.3311,774,600
07 Feb 202437.5538.4737.3638.3838.389,861,200
06 Feb 202436.9637.6036.6237.5537.559,095,700
05 Feb 202437.2037.3036.0036.9836.985,046,900
02 Feb 202436.7637.0836.1536.6736.678,178,700
01 Feb 202436.0936.7435.7736.6836.687,699,800
31 Jan 202436.0036.4735.6636.0236.0211,215,300
30 Jan 202436.6636.7535.5635.9035.907,944,200
29 Jan 202437.0537.0536.5036.6636.663,057,400
26 Jan 202437.3637.3736.8337.0437.046,624,200
25 Jan 202437.3337.6136.7737.0037.008,311,200
24 Jan 202437.5537.7737.0037.3837.387,835,400
23 Jan 202437.0137.3436.7337.2537.259,165,300
22 Jan 202436.8337.0036.1036.8636.868,042,700
19 Jan 202436.8337.0636.2436.8236.829,374,700
18 Jan 202437.0537.1336.1036.5536.558,906,400
17 Jan 202437.8038.0336.5836.9636.9615,066,500
16 Jan 202438.0038.2637.6737.8437.846,385,000
15 Jan 202438.3438.6338.0138.4738.472,266,100
12 Jan 202437.4438.5036.5538.3438.349,232,800
11 Jan 202437.6737.8737.1637.4937.496,505,300
10 Jan 202437.8338.1137.3337.7637.765,303,200
09 Jan 202437.6238.1537.5837.7837.787,135,300
08 Jan 202436.6037.9136.6037.9137.917,777,700
05 Jan 202435.8937.0935.7036.7336.738,636,100
04 Jan 202436.4236.4935.4735.9635.967,690,100
04 Jan 20240.148245 Dividend
03 Jan 202437.0137.5236.4436.5436.3910,161,200
02 Jan 202437.6137.8236.8537.2337.085,020,500
28 Dec 202337.5538.1237.4337.6137.465,348,800
27 Dec 202337.1037.8937.0337.5637.415,075,700
26 Dec 202336.8037.3736.6037.2937.143,360,500
22 Dec 202336.8836.8836.1836.8036.654,830,100
21 Dec 202336.9636.9636.0536.6636.516,340,600
20 Dec 202336.9037.0336.2636.6336.485,570,600
19 Dec 202336.8237.4836.6837.0636.914,546,100
18 Dec 202336.8537.1736.4537.0036.856,517,200
15 Dec 202336.9037.2435.8836.4936.349,322,100
14 Dec 202336.0137.1235.8436.8436.6911,432,800
13 Dec 202334.4736.0034.2035.7835.639,669,500
12 Dec 202334.6834.7334.1034.3634.223,262,800
11 Dec 202334.0334.6634.0334.5234.382,798,600
08 Dec 202334.2034.6233.9134.3734.235,529,600
07 Dec 202334.4234.8533.6834.0333.897,984,300
06 Dec 202334.9935.0734.0434.2734.135,587,000
05 Dec 202334.9235.0834.5334.8034.664,812,000
05 Dec 20230.230895 Dividend
04 Dec 202335.0735.3534.8734.9834.615,576,600
01 Dec 202335.4435.5234.5935.2234.8512,790,100
30 Nov 202334.7035.6034.3335.5435.1612,374,200
29 Nov 202334.1034.7033.9334.7034.339,029,400
28 Nov 202333.8734.2333.5934.0033.646,410,800
27 Nov 202333.7034.0133.0933.8533.496,446,000
24 Nov 202333.7033.7033.1733.4033.042,675,200
23 Nov 202333.5534.0333.0433.7033.346,522,000
22 Nov 202332.9633.7032.8033.3332.988,059,100
21 Nov 202332.8132.9932.3432.6532.307,361,900
20 Nov 202333.7033.7932.9233.1932.848,669,100
17 Nov 202334.1334.2633.2833.3633.015,051,100
16 Nov 202334.2734.7933.9334.0333.6710,477,500
14 Nov 202333.8034.7133.4434.1233.767,909,100
13 Nov 202333.9033.9533.3133.3933.042,646,200
10 Nov 202332.7034.0432.6634.0033.648,877,100
09 Nov 202333.8833.8932.4532.6032.254,110,000
08 Nov 202333.0633.8132.6333.5933.2313,285,300
07 Nov 202332.0033.1132.0032.7632.419,338,100
06 Nov 202332.0332.4331.5032.2131.875,799,000
03 Nov 202330.3831.9930.1331.9731.6317,882,800
01 Nov 202329.8430.0029.4529.5429.2310,453,900
31 Oct 202329.5829.8229.1229.6029.2912,005,300
30 Oct 202330.6030.6229.3329.5629.258,838,000
27 Oct 202331.1431.5730.0630.2429.928,219,800
26 Oct 202331.1131.3630.3831.1230.798,153,500
25 Oct 202330.8631.1530.3530.8530.5210,728,500
24 Oct 202330.4731.2430.4130.8630.538,887,100
23 Oct 202329.0730.7829.0730.3630.0413,685,500
20 Oct 202329.0129.6228.8729.2328.926,980,700
19 Oct 202329.3830.0429.2429.2628.957,102,600
18 Oct 202329.9130.1829.1929.3729.0612,843,700
17 Oct 202330.3730.8630.0030.2429.925,848,700
16 Oct 202331.1131.2930.8330.8330.504,839,000
13 Oct 202332.1532.2230.7630.9630.6311,020,600
11 Oct 202331.5031.9031.1531.8931.5510,218,700
10 Oct 202330.8531.3430.6431.0930.763,879,000
09 Oct 202330.8631.0030.2530.6930.368,539,400
06 Oct 202330.4231.3529.6530.9330.609,595,700
05 Oct 202330.7031.1030.4230.8130.484,984,900
04 Oct 202330.0831.0930.0730.8330.505,995,900
03 Oct 202330.2930.6529.9430.0829.767,265,500
02 Oct 202331.0731.1230.1830.6330.307,559,900
29 Sept 202331.0631.2830.7431.0730.746,052,800
28 Sept 202329.8531.0229.7330.7230.3910,471,000
27 Sept 202330.2830.6529.1829.8929.5717,859,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...